ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090370/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,160647,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1391,-45,5,-3.13,12490918,8752,5.01,1500,1500,1372,1866,1006,1436,1427.21,0.00,0,-1619,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,346,-4.75,0.48,12,0.04,-293.00,2885.00,2790,20231204,-50.14,1235,20241115,12.63,2360,-41.06,20240220,1235,12.63,20241115,2790,-50.14,20231204,1235,12.63,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N
20241118,150653,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1426,-10,5,-0.70,10376969,7240,4.14,1500,1500,1426,1866,1006,1436,1433.28,0.00,0,-888,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,355,-4.87,0.49,12,0.03,-293.00,2885.00,2790,20231204,-48.89,1235,20241115,15.47,2360,-39.58,20240220,1235,15.47,20241115,2790,-48.89,20231204,1235,15.47,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241118,140655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1449,13,2,0.91,4506577,3136,1.79,1500,1500,1428,1866,1006,1436,1437.05,0.00,0,-21,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,361,-4.95,0.50,12,0.01,-293.00,2885.00,2790,20231204,-48.06,1235,20241115,17.33,2360,-38.60,20240220,1235,17.33,20241115,2790,-48.06,20231204,1235,17.33,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241118,130652,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1450,14,2,0.97,4481955,3119,1.78,1500,1500,1428,1866,1006,1436,1436.98,0.00,0,-37,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,361,-4.95,0.50,12,0.01,-293.00,2885.00,2790,20231204,-48.03,1235,20241115,17.41,2360,-38.56,20240220,1235,17.41,20241115,2790,-48.03,20231204,1235,17.41,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241118,120655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1460,24,2,1.67,2605888,1808,1.03,1500,1500,1428,1866,1006,1436,1441.31,0.00,0,106,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,364,-4.98,0.51,12,0.01,-293.00,2885.00,2790,20231204,-47.67,1235,20241115,18.22,2360,-38.14,20240220,1235,18.22,20241115,2790,-47.67,20231204,1235,18.22,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241118,110654,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1475,39,2,2.72,1154834,796,0.46,1500,1500,1428,1866,1006,1436,1450.80,0.00,0,-19,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,367,-5.03,0.51,12,0.00,-293.00,2885.00,2790,20231204,-47.13,1235,20241115,19.43,2360,-37.50,20240220,1235,19.43,20241115,2790,-47.13,20231204,1235,19.43,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241118,100647,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1479,43,2,2.99,1151883,794,0.45,1500,1500,1428,1866,1006,1436,1450.73,0.00,0,-19,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,368,-5.05,0.51,12,0.00,-293.00,2885.00,2790,20231204,-46.99,1235,20241115,19.76,2360,-37.33,20240220,1235,19.76,20241115,2790,-46.99,20231204,1235,19.76,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241118,090647,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1451,15,2,1.04,176838,118,0.07,1500,1500,1450,1866,1006,1436,1498.63,0.00,0,-65,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,361,-4.95,0.50,12,0.00,-293.00,2885.00,2790,20231204,-47.99,1235,20241115,17.49,2360,-38.52,20240220,1235,17.49,20241115,2790,-47.99,20231204,1235,17.49,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241115,160707,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1436,-88,5,-5.77,233605383,174814,1768.84,1549,1549,1235,1981,1067,1524,1336.31,0.00,0,1486,1666,1594,1528,1456,1390,1631,1493,623,457,2500,1000,1,1,24904689,358,-4.90,0.50,12,0.70,-293.00,2885.00,2790,20231204,-48.53,1235,20241115,16.28,2360,-39.15,20240220,1235,16.28,20241115,2790,-48.53,20231204,1235,16.28,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241115,150727,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1453,-71,5,-4.66,232812856,174266,1763.29,1549,1549,1235,1981,1067,1524,1335.96,0.00,0,1621,1666,1594,1528,1456,1390,1631,1493,623,457,2500,1000,1,1,24904689,362,-4.96,0.50,12,0.70,-293.00,2885.00,2790,20231204,-47.92,1235,20241115,17.65,2360,-38.43,20240220,1235,17.65,20241115,2790,-47.92,20231204,1235,17.65,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241115,140719,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1431,-93,5,-6.10,231848583,173597,1756.52,1549,1549,1235,1981,1067,1524,1335.56,0.00,0,1907,1666,1594,1528,1456,1390,1631,1493,623,457,2500,1000,1,1,24904689,356,-4.88,0.50,12,0.70,-293.00,2885.00,2790,20231204,-48.71,1235,20241115,15.87,2360,-39.36,20240220,1235,15.87,20241115,2790,-48.71,20231204,1235,15.87,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 160647 57 100.00 KOSPI 섬유.의복 N N N N N 1391 -45 5 -3.13 12490918 8752 5.01 1500 1500 1372 1866 1006 1436 1427.21 0.00 0 -1619 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 346 -4.75 0.48 12 0.04 -293.00 2885.00 2790 20231204 -50.14 1235 20241115 12.63 2360 -41.06 20240220 1235 12.63 20241115 2790 -50.14 20231204 1235 12.63 20241115 0.00 N 090370 2500 622 억 0 N N 10 N 00 N
3 20241118 150653 57 100.00 KOSPI 섬유.의복 N N N N N 1426 -10 5 -0.70 10376969 7240 4.14 1500 1500 1426 1866 1006 1436 1433.28 0.00 0 -888 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 355 -4.87 0.49 12 0.03 -293.00 2885.00 2790 20231204 -48.89 1235 20241115 15.47 2360 -39.58 20240220 1235 15.47 20241115 2790 -48.89 20231204 1235 15.47 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
4 20241118 140655 57 100.00 KOSPI 섬유.의복 N N N N N 1449 13 2 0.91 4506577 3136 1.79 1500 1500 1428 1866 1006 1436 1437.05 0.00 0 -21 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 361 -4.95 0.50 12 0.01 -293.00 2885.00 2790 20231204 -48.06 1235 20241115 17.33 2360 -38.60 20240220 1235 17.33 20241115 2790 -48.06 20231204 1235 17.33 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
5 20241118 130652 57 100.00 KOSPI 섬유.의복 N N N N N 1450 14 2 0.97 4481955 3119 1.78 1500 1500 1428 1866 1006 1436 1436.98 0.00 0 -37 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 361 -4.95 0.50 12 0.01 -293.00 2885.00 2790 20231204 -48.03 1235 20241115 17.41 2360 -38.56 20240220 1235 17.41 20241115 2790 -48.03 20231204 1235 17.41 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
6 20241118 120655 57 100.00 KOSPI 섬유.의복 N N N N N 1460 24 2 1.67 2605888 1808 1.03 1500 1500 1428 1866 1006 1436 1441.31 0.00 0 106 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 364 -4.98 0.51 12 0.01 -293.00 2885.00 2790 20231204 -47.67 1235 20241115 18.22 2360 -38.14 20240220 1235 18.22 20241115 2790 -47.67 20231204 1235 18.22 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
7 20241118 110654 57 100.00 KOSPI 섬유.의복 N N N N N 1475 39 2 2.72 1154834 796 0.46 1500 1500 1428 1866 1006 1436 1450.80 0.00 0 -19 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 367 -5.03 0.51 12 0.00 -293.00 2885.00 2790 20231204 -47.13 1235 20241115 19.43 2360 -37.50 20240220 1235 19.43 20241115 2790 -47.13 20231204 1235 19.43 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
8 20241118 100647 57 100.00 KOSPI 섬유.의복 N N N N N 1479 43 2 2.99 1151883 794 0.45 1500 1500 1428 1866 1006 1436 1450.73 0.00 0 -19 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 368 -5.05 0.51 12 0.00 -293.00 2885.00 2790 20231204 -46.99 1235 20241115 19.76 2360 -37.33 20240220 1235 19.76 20241115 2790 -46.99 20231204 1235 19.76 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
9 20241118 090647 57 100.00 KOSPI 섬유.의복 N N N N N 1451 15 2 1.04 176838 118 0.07 1500 1500 1450 1866 1006 1436 1498.63 0.00 0 -65 1720 1577 1406 1263 1092 1492 1178 623 430 2500 940 1 1 24904689 361 -4.95 0.50 12 0.00 -293.00 2885.00 2790 20231204 -47.99 1235 20241115 17.49 2360 -38.52 20240220 1235 17.49 20241115 2790 -47.99 20231204 1235 17.49 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
10 20241115 160707 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1436 -88 5 -5.77 233605383 174814 1768.84 1549 1549 1235 1981 1067 1524 1336.31 0.00 0 1486 1666 1594 1528 1456 1390 1631 1493 623 457 2500 1000 1 1 24904689 358 -4.90 0.50 12 0.70 -293.00 2885.00 2790 20231204 -48.53 1235 20241115 16.28 2360 -39.15 20240220 1235 16.28 20241115 2790 -48.53 20231204 1235 16.28 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
11 20241115 150727 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1453 -71 5 -4.66 232812856 174266 1763.29 1549 1549 1235 1981 1067 1524 1335.96 0.00 0 1621 1666 1594 1528 1456 1390 1631 1493 623 457 2500 1000 1 1 24904689 362 -4.96 0.50 12 0.70 -293.00 2885.00 2790 20231204 -47.92 1235 20241115 17.65 2360 -38.43 20240220 1235 17.65 20241115 2790 -47.92 20231204 1235 17.65 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
12 20241115 140719 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1431 -93 5 -6.10 231848583 173597 1756.52 1549 1549 1235 1981 1067 1524 1335.56 0.00 0 1907 1666 1594 1528 1456 1390 1631 1493 623 457 2500 1000 1 1 24904689 356 -4.88 0.50 12 0.70 -293.00 2885.00 2790 20231204 -48.71 1235 20241115 15.87 2360 -39.36 20240220 1235 15.87 20241115 2790 -48.71 20231204 1235 15.87 20241115 0.00 N 090370 2500 622 억 0 N N 0 N 00 N